Hercules Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	18.68	18.87	18.65	18.87	18.87	1.29%	892,383
Jan 20, 2026	18.63	18.75	18.53	18.63	18.63	-1.48%	1,305,734
Jan 16, 2026	18.95	18.97	18.78	18.91	18.91	-0.32%	980,207
Jan 15, 2026	18.90	19.00	18.77	18.97	18.97	0.69%	825,847
Jan 14, 2026	18.55	18.87	18.43	18.84	18.84	1.67%	852,190
Jan 13, 2026	18.72	18.74	18.49	18.53	18.53	-0.75%	847,600
Jan 12, 2026	18.52	18.72	18.50	18.67	18.67	0.43%	821,031
Jan 9, 2026	18.74	18.83	18.56	18.59	18.59	-0.69%	871,107
Jan 8, 2026	18.21	18.80	18.21	18.72	18.72	2.63%	1,107,551
Jan 7, 2026	18.65	18.65	18.21	18.24	18.24	-1.99%	1,511,180
Jan 6, 2026	18.87	18.91	18.54	18.61	18.61	-1.22%	1,018,030
Jan 5, 2026	18.88	19.03	18.83	18.84	18.84	-0.11%	1,187,051
Jan 2, 2026	18.84	18.98	18.69	18.86	18.86	0.21%	1,189,524
Dec 31, 2025	18.80	18.91	18.77	18.82	18.82	0.16%	1,174,374
Dec 30, 2025	18.73	18.87	18.70	18.79	18.79	0.32%	876,786
Dec 29, 2025	18.72	18.84	18.68	18.73	18.73	0.21%	839,958
Dec 26, 2025	18.50	18.72	18.50	18.69	18.69	1.08%	567,686
Dec 24, 2025	18.39	18.51	18.39	18.49	18.49	0.43%	288,950
Dec 23, 2025	18.39	18.56	18.31	18.41	18.41	0.11%	864,319
Dec 22, 2025	18.53	18.65	18.34	18.39	18.39	-0.65%	1,323,935
Dec 19, 2025	18.50	18.57	18.44	18.51	18.51	-0.16%	1,428,513
Dec 18, 2025	18.76	18.84	18.44	18.54	18.54	-1.12%	1,274,942
Dec 17, 2025	18.72	18.86	18.70	18.75	18.75	0.21%	1,115,334
Dec 16, 2025	18.63	18.82	18.61	18.71	18.71	0.21%	845,524
Dec 15, 2025	18.97	18.97	18.52	18.67	18.67	-0.85%	1,142,404
Dec 12, 2025	18.94	19.07	18.75	18.83	18.83	-0.32%	1,186,024
Dec 11, 2025	19.10	19.10	18.86	18.89	18.89	-0.84%	1,252,163
Dec 10, 2025	18.95	19.07	18.89	19.05	19.05	0.69%	1,164,140
Dec 9, 2025	18.98	19.05	18.76	18.92	18.92	-0.32%	1,136,837
Dec 8, 2025	18.99	19.08	18.88	18.98	18.98	-	1,291,323
Dec 5, 2025	18.91	19.13	18.87	18.98	18.98	0.21%	1,175,797
Dec 4, 2025	18.76	18.96	18.73	18.94	18.94	0.96%	1,217,464
Dec 3, 2025	18.42	18.78	18.42	18.76	18.76	2.12%	1,442,860
Dec 2, 2025	18.10	18.39	18.04	18.37	18.37	1.60%	1,773,134
Dec 1, 2025	17.86	18.15	17.86	18.08	18.08	0.44%	1,327,358
Nov 28, 2025	17.89	18.03	17.89	18.00	18.00	0.67%	589,535
Nov 26, 2025	17.68	17.92	17.68	17.88	17.88	1.13%	980,123
Nov 25, 2025	17.55	17.70	17.50	17.68	17.68	0.86%	940,994
Nov 24, 2025	17.45	17.60	17.37	17.53	17.53	0.29%	1,056,749
Nov 21, 2025	17.34	17.56	17.24	17.48	17.48	1.04%	1,229,307
Nov 20, 2025	17.58	17.67	17.28	17.30	17.30	-0.69%	1,495,575
Nov 19, 2025	17.37	17.66	17.37	17.42	17.42	0.69%	2,098,111
Nov 18, 2025	17.03	17.37	16.97	17.30	17.30	0.99%	1,563,332
Nov 17, 2025	17.52	17.56	17.12	17.13	17.13	-2.50%	1,412,124
Nov 14, 2025	17.56	17.67	17.42	17.57	17.57	-0.51%	1,290,605
Nov 13, 2025	17.62	17.73	17.54	17.66	17.66	-0.23%	1,403,084
Nov 12, 2025	17.52	17.78	17.50	17.70	17.70	-1.67%	1,089,750
Nov 11, 2025	17.99	18.08	17.86	18.00	17.53	0.84%	1,763,739
Nov 10, 2025	18.07	18.08	17.75	17.85	17.38	-0.83%	1,625,758
Nov 7, 2025	17.76	18.00	17.66	18.00	17.53	1.24%	1,228,658